Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.000 3.060 2.960 3.040 954,887 -0.01(-0.33%)
Aug 30, 2022 3.130 3.150 3.020 3.050 490,314 -0.09(-2.87%)
Aug 29, 2022 3.110 3.230 3.100 3.140 576,884 -0.03(-0.95%)
Aug 26, 2022 3.350 3.410 3.130 3.170 810,077 -0.20(-5.93%)
Aug 25, 2022 3.350 3.410 3.310 3.370 518,252 +0.04(+1.20%)
Aug 24, 2022 3.210 3.350 3.200 3.330 643,280 +0.10(+3.10%)
Aug 23, 2022 3.150 3.320 3.150 3.230 668,823 +0.09(+2.87%)
Aug 22, 2022 3.110 3.170 3.080 3.140 1,018,046 -0.01(-0.32%)
Aug 19, 2022 3.230 3.250 3.150 3.150 702,992 -0.13(-3.96%)
Aug 18, 2022 3.270 3.300 3.240 3.280 561,534 +0.03(+0.92%)
Aug 17, 2022 3.410 3.430 3.230 3.250 1,045,100 -0.20(-5.80%)
Aug 16, 2022 3.400 3.470 3.390 3.450 754,999 +0.01(+0.29%)
Aug 15, 2022 3.370 3.450 3.310 3.440 812,249 +0.00(+0.00%)
Aug 12, 2022 3.400 3.520 3.360 3.440 750,234 +0.09(+2.69%)
Aug 11, 2022 3.580 3.610 3.330 3.350 1,394,956 -0.37(-9.95%)
Aug 10, 2022 3.780 3.820 3.700 3.720 675,837 -0.02(-0.53%)
Aug 09, 2022 3.840 3.840 3.660 3.740 509,305 -0.08(-2.09%)
Aug 08, 2022 3.770 3.860 3.770 3.820 466,059 +0.14(+3.80%)
Aug 05, 2022 3.600 3.690 3.540 3.680 774,067 -0.03(-0.81%)
Aug 04, 2022 3.550 3.750 3.500 3.710 834,822 +0.20(+5.70%)
Aug 03, 2022 3.630 3.640 3.460 3.510 663,673 -0.11(-3.04%)
Aug 02, 2022 3.710 3.750 3.600 3.620 946,552 -0.05(-1.36%)
Jul 29, 2022 3.670 0 +0.09(+2.51%)
Jul 28, 2022 3.540 3.640 3.450 3.580 683,950 +0.18(+5.29%)
Jul 27, 2022 3.260 3.410 3.210 3.400 568,610 +0.16(+4.94%)
Jul 26, 2022 3.240 3.300 3.210 3.240 571,486 +0.04(+1.25%)
Jul 25, 2022 3.280 3.280 3.090 3.200 839,543 -0.10(-3.03%)
Jul 22, 2022 3.390 3.520 3.280 3.300 1,004,325 -0.04(-1.20%)
Jul 21, 2022 3.340 3.410 3.280 3.340 1,138,874 +0.00(+0.00%)
Jul 20, 2022 3.510 3.560 3.340 3.340 872,645 -0.16(-4.57%)
Jul 19, 2022 3.510 3.590 3.450 3.500 1,036,974 +0.03(+0.86%)
Jul 18, 2022 3.520 3.590 3.470 3.470 1,006,552 +0.03(+0.87%)
Jul 15, 2022 3.480 3.500 3.320 3.440 537,538 +0.02(+0.58%)
Jul 14, 2022 3.370 3.460 3.270 3.420 808,187 -0.11(-3.12%)
Jul 13, 2022 3.350 3.590 3.310 3.530 790,722 +0.21(+6.33%)
Jul 12, 2022 3.370 3.460 3.280 3.320 578,878 -0.07(-2.06%)
Jul 11, 2022 3.480 3.560 3.390 3.390 780,210 -0.12(-3.42%)
Jul 08, 2022 3.570 3.600 3.460 3.510 380,340 -0.03(-0.85%)
Jul 07, 2022 3.470 3.650 3.460 3.540 460,188 +0.13(+3.81%)
Jul 06, 2022 3.450 3.540 3.300 3.410 985,740 -0.04(-1.16%)
Jul 05, 2022 3.700 3.700 3.400 3.450 1,141,699 -0.33(-8.73%)
Jul 04, 2022 3.660 3.820 3.660 3.780 256,017 +0.12(+3.28%)
Jun 30, 2022 3.660 0 -0.18(-4.69%)
Jun 29, 2022 3.990 4.000 3.740 3.840 526,456 -0.09(-2.29%)
Jun 28, 2022 4.150 4.160 3.890 3.930 550,151 -0.21(-5.07%)
Jun 27, 2022 4.080 4.150 4.030 4.140 486,091 +0.08(+1.97%)
Jun 24, 2022 3.900 4.090 3.850 4.060 370,954 +0.19(+4.91%)
Jun 23, 2022 4.010 4.110 3.820 3.870 468,269 -0.16(-3.97%)
Jun 22, 2022 4.120 4.220 4.020 4.030 857,628 -0.16(-3.82%)
Jun 21, 2022 4.010 4.270 3.970 4.190 610,269 +0.18(+4.49%)
Jun 20, 2022 4.000 4.030 3.980 4.010 92,954 +0.01(+0.25%)
Jun 17, 2022 4.130 4.150 3.980 4.000 667,989 -0.15(-3.61%)
Jun 16, 2022 4.010 4.210 3.960 4.150 863,473 +0.03(+0.73%)
Jun 15, 2022 4.090 4.220 4.010 4.120 687,133 +0.15(+3.78%)
Jun 14, 2022 4.200 4.230 3.880 3.970 1,351,788 -0.19(-4.57%)
Jun 13, 2022 4.370 4.470 4.140 4.160 888,227 -0.52(-11.11%)
Jun 10, 2022 4.220 4.710 4.170 4.680 1,174,407 +0.38(+8.84%)
Jun 09, 2022 4.450 4.480 4.300 4.300 697,932 -0.21(-4.66%)
Jun 08, 2022 4.410 4.530 4.350 4.510 550,424 +0.08(+1.81%)
Jun 07, 2022 4.360 4.490 4.320 4.430 475,136 +0.05(+1.14%)
Jun 06, 2022 4.500 4.610 4.320 4.380 743,958 -0.08(-1.79%)
Jun 03, 2022 4.580 4.620 4.430 4.460 476,779 -0.18(-3.88%)
Jun 02, 2022 4.380 4.700 4.360 4.640 805,220 +0.34(+7.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.